1. Share Prices

  2. Costain Group PLC (COST)

167.40p+1.80 (+1.09%)06 Aug 2025, 17:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Costain Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 2025163.80p168.27p163.80p165.60p1,850,682
Aug 4, 2025165.00p165.00p160.80p164.00p1,356,593
Aug 1, 2025163.40p165.40p160.80p162.40p963,207
Jul 31, 2025160.20p166.80p160.20p163.60p2,165,102
Jul 30, 2025163.00p163.02p160.20p161.20p932,189
Jul 29, 2025157.60p163.20p157.60p161.20p4,838,817
Jul 28, 2025158.20p159.82p153.80p157.40p1,485,033
Jul 25, 2025156.40p158.40p156.00p158.00p1,584,665
Jul 24, 2025153.80p159.00p153.80p156.40p968,284
Jul 23, 2025156.40p158.00p155.80p156.80p680,632
Jul 22, 2025156.00p157.60p154.46p155.40p1,202,792
Jul 21, 2025157.25p159.80p156.20p156.60p920,536
Jul 18, 2025150.00p157.60p150.00p156.40p1,271,836
Jul 17, 2025153.00p155.00p151.80p154.40p836,822
Jul 16, 2025152.20p153.20p150.20p152.60p2,606,363
Jul 15, 2025151.60p153.20p150.20p152.00p1,047,352
Jul 14, 2025149.60p151.80p148.20p151.00p427,553
Jul 11, 2025149.60p149.80p144.20p149.20p660,326
Jul 10, 2025147.00p149.40p145.80p148.60p954,292
Jul 9, 2025147.00p149.00p146.40p146.60p3,721,117
Jul 8, 2025146.40p148.40p143.60p147.20p567,124
Jul 7, 2025146.00p148.40p145.60p146.40p762,425
Jul 4, 2025144.20p146.20p143.80p145.80p367,561
Jul 3, 2025144.60p146.60p142.23p145.80p1,064,904
Jul 2, 2025147.00p148.20p142.00p142.20p1,098,708
Jul 1, 2025149.40p151.40p145.80p147.00p643,970
Jun 30, 2025147.60p149.80p146.80p148.20p1,161,579
Jun 27, 2025149.80p150.40p145.40p147.20p1,688,666
Jun 26, 2025145.20p147.20p144.20p145.40p1,624,404
Jun 25, 2025144.80p146.20p142.00p144.20p927,945
Jun 24, 2025143.40p145.63p142.20p144.40p1,415,224
Jun 23, 2025141.60p143.80p140.60p142.40p1,125,665
Jun 20, 2025137.20p143.00p137.20p142.00p1,146,331
Jun 19, 2025141.20p143.80p141.20p141.60p392,764
Jun 18, 2025139.80p144.00p138.00p143.00p1,747,150
Jun 17, 2025138.00p140.89p136.87p140.00p2,470,915
Jun 16, 2025130.80p140.80p128.80p138.00p3,766,416
Jun 13, 2025125.60p129.40p125.60p128.60p527,156
Jun 12, 2025128.40p130.20p127.00p129.00p1,678,359
Jun 11, 2025131.80p133.80p128.20p130.40p1,532,978
Jun 10, 2025119.00p130.80p119.00p128.60p1,439,066
Jun 9, 2025125.00p125.00p122.40p124.20p332,487
Jun 6, 2025122.20p124.80p120.60p124.40p1,417,302
Jun 5, 2025124.60p124.60p120.80p121.40p286,119
Jun 4, 2025120.00p122.80p119.40p121.80p1,899,545
Jun 3, 2025120.00p123.00p120.00p121.00p325,997
Jun 2, 2025122.60p124.80p120.80p122.00p404,608
May 30, 2025125.00p125.00p121.80p123.80p1,010,224
May 29, 2025125.00p125.00p123.00p123.00p228,009
May 28, 2025125.00p125.00p122.40p124.00p514,689
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41